Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alderon Iron Ore Corp
(TSX:
IRON
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
1.110
1.120
1.100
1.120
24,115
+0.01(+0.90%)
May 30, 2013
1.100
1.150
1.100
1.110
53,626
-0.02(-1.77%)
May 29, 2013
1.130
1.140
1.110
1.130
66,770
-0.02(-1.74%)
May 28, 2013
1.170
1.170
1.120
1.150
37,215
+0.00(+0.00%)
May 27, 2013
1.060
1.150
1.060
1.150
61,580
+0.09(+8.49%)
May 24, 2013
1.080
1.100
1.060
1.060
48,044
+0.00(+0.00%)
May 23, 2013
1.050
1.070
1.050
1.060
17,060
+0.01(+0.95%)
May 22, 2013
1.110
1.130
1.040
1.050
63,930
-0.06(-5.41%)
May 21, 2013
1.100
1.160
1.100
1.110
87,303
-0.05(-4.31%)
May 17, 2013
1.160
1.160
1.160
0
+0.04(+3.57%)
May 16, 2013
1.090
1.140
1.090
1.120
57,599
+0.03(+2.75%)
May 15, 2013
1.080
1.110
1.050
1.090
101,610
+0.06(+5.83%)
May 13, 2013
1.090
1.090
1.030
1.030
63,250
-0.04(-3.74%)
May 10, 2013
1.090
1.110
1.060
1.070
53,550
+0.00(+0.00%)
May 09, 2013
1.110
1.110
1.070
1.070
42,850
-0.05(-4.46%)
May 08, 2013
1.120
1.120
1.090
1.120
50,359
+0.00(+0.00%)
May 07, 2013
1.120
1.140
1.110
1.120
14,149
+0.00(+0.00%)
May 06, 2013
1.110
1.130
1.080
1.120
92,420
+0.00(+0.00%)
May 03, 2013
1.160
1.190
1.110
1.120
189,667
+0.00(+0.00%)
May 02, 2013
1.100
1.130
1.100
1.120
109,600
+0.08(+7.69%)
May 01, 2013
1.020
1.060
1.010
1.040
88,330
+0.01(+0.97%)
Apr 30, 2013
1.090
1.100
1.030
1.030
266,877
-0.05(-4.63%)
Apr 29, 2013
1.090
1.100
1.000
1.080
133,740
+0.03(+2.86%)
Apr 26, 2013
1.130
1.150
1.050
1.050
108,746
-0.06(-5.41%)
Apr 25, 2013
1.160
1.200
1.100
1.110
115,319
-0.01(-0.89%)
Apr 24, 2013
1.110
1.160
1.080
1.120
214,678
+0.01(+0.90%)
Apr 23, 2013
1.120
1.130
1.100
1.110
139,814
-0.04(-3.48%)
Apr 22, 2013
1.200
1.200
1.120
1.150
119,565
-0.09(-7.26%)
Apr 19, 2013
1.200
1.290
1.200
1.240
244,809
+0.06(+5.08%)
Apr 18, 2013
1.090
1.190
1.060
1.180
99,620
+0.09(+8.26%)
Apr 17, 2013
1.090
1.120
1.030
1.090
136,292
+0.03(+2.83%)
Apr 16, 2013
1.100
1.160
1.060
1.060
280,991
+0.00(+0.00%)
Apr 15, 2013
1.170
1.170
1.050
1.060
357,637
-0.09(-7.83%)
Apr 12, 2013
1.160
1.190
1.140
1.150
110,888
-0.04(-3.36%)
Apr 11, 2013
1.230
1.250
1.170
1.190
180,327
-0.05(-4.03%)
Apr 10, 2013
1.280
1.280
1.220
1.240
128,636
-0.04(-3.13%)
Apr 09, 2013
1.250
1.290
1.190
1.280
109,475
+0.05(+4.07%)
Apr 08, 2013
1.210
1.250
1.140
1.230
185,632
+0.05(+4.24%)
Apr 05, 2013
1.180
1.240
1.120
1.180
166,215
+0.00(+0.00%)
Apr 04, 2013
1.250
1.250
1.160
1.180
265,979
-0.05(-4.07%)
Apr 03, 2013
1.310
1.320
1.170
1.230
373,354
-0.07(-5.38%)
Apr 02, 2013
1.340
1.340
1.300
1.300
87,027
-0.01(-0.76%)
Apr 01, 2013
1.340
1.350
1.310
1.310
41,257
-0.02(-1.50%)
Mar 28, 2013
1.330
1.330
1.330
0
-0.01(-0.75%)
Mar 27, 2013
1.350
1.370
1.320
1.340
111,440
+0.02(+1.52%)
Mar 26, 2013
1.300
1.370
1.300
1.320
130,669
+0.04(+3.13%)
Mar 25, 2013
1.330
1.330
1.280
1.280
176,405
-0.06(-4.48%)
Mar 22, 2013
1.370
1.400
1.300
1.340
310,063
-0.06(-4.29%)
Mar 21, 2013
1.450
1.450
1.320
1.400
354,457
-0.03(-2.10%)
Mar 20, 2013
1.560
1.560
1.430
1.430
193,670
-0.12(-7.74%)
Mar 19, 2013
1.550
1.570
1.450
1.550
333,518
-0.01(-0.64%)
Mar 18, 2013
1.800
1.800
1.550
1.560
964,037
-0.11(-6.59%)
Mar 15, 2013
1.430
1.710
1.350
1.670
1,263,600
+0.25(+17.61%)
Mar 14, 2013
1.370
1.425
1.350
1.420
189,951
+0.04(+2.90%)
Mar 13, 2013
1.410
1.420
1.330
1.380
326,611
+0.01(+0.73%)
Mar 12, 2013
1.350
1.370
1.300
1.370
497,409
+0.08(+6.20%)
Mar 11, 2013
1.250
1.290
1.230
1.290
300,326
+0.05(+4.03%)
Mar 08, 2013
1.260
1.260
1.210
1.240
169,697
-0.02(-1.59%)
Mar 07, 2013
1.290
1.300
1.260
1.260
90,947
-0.04(-3.08%)
Mar 06, 2013
1.250
1.300
1.240
1.300
197,444
+0.05(+4.00%)
Mar 05, 2013
1.350
1.350
1.250
1.250
125,362
-0.07(-5.30%)
Mar 04, 2013
1.350
1.350
1.300
1.320
92,057
+0.01(+0.76%)
Mar 01, 2013
1.290
1.310
1.260
1.310
351,979
+0.02(+1.55%)
Feb 28, 2013
1.330
1.330
1.270
1.290
205,487
-0.05(-3.73%)
Feb 27, 2013
1.350
1.380
1.320
1.340
114,130
+0.00(+0.00%)
Feb 26, 2013
1.400
1.400
1.330
1.340
172,332
-0.05(-3.60%)
Feb 22, 2013
1.500
1.500
1.380
1.390
168,764
-0.10(-6.71%)
Feb 21, 2013
1.430
1.490
1.390
1.490
159,260
+0.10(+7.19%)
Feb 20, 2013
1.510
1.510
1.370
1.390
161,518
-0.08(-5.44%)
Feb 19, 2013
1.510
1.520
1.470
1.470
45,680
-0.04(-2.65%)
Feb 15, 2013
1.510
1.510
1.510
0
-0.05(-3.21%)
Feb 14, 2013
1.550
1.560
1.540
1.560
72,000
+0.06(+4.00%)
Feb 13, 2013
1.650
1.650
1.500
1.500
187,820
-0.15(-9.09%)
Feb 12, 2013
1.410
1.650
1.410
1.650
132,830
+0.25(+17.86%)
Feb 11, 2013
1.450
1.450
1.340
1.400
338,453
-0.05(-3.45%)
Feb 08, 2013
1.400
1.570
1.400
1.450
273,769
-0.09(-5.84%)
Feb 07, 2013
1.650
1.650
1.520
1.540
191,602
-0.09(-5.52%)
Feb 06, 2013
1.740
1.740
1.620
1.630
127,973
-0.11(-6.32%)
Feb 04, 2013
1.750
1.750
1.700
1.740
80,558
+0.03(+1.75%)
Feb 01, 2013
1.810
1.810
1.710
1.710
61,705
-0.01(-0.58%)
Jan 31, 2013
1.820
1.820
1.700
1.720
120,399
-0.03(-1.71%)
Jan 30, 2013
1.780
1.820
1.750
1.750
209,075
+0.02(+1.16%)
Jan 29, 2013
1.700
1.730
1.670
1.730
96,877
+0.07(+4.22%)
Jan 28, 2013
1.790
1.800
1.640
1.660
199,525
-0.10(-5.68%)
Jan 25, 2013
1.840
1.840
1.750
1.760
111,786
-0.04(-2.22%)
Jan 24, 2013
1.900
1.900
1.800
1.800
193,046
-0.09(-4.76%)
Jan 23, 2013
1.900
1.900
1.880
1.890
30,428
+0.02(+1.07%)
Jan 22, 2013
1.950
1.950
1.860
1.870
145,903
-0.03(-1.58%)
Jan 21, 2013
1.850
1.900
1.840
1.900
187,044
+0.08(+4.40%)
Jan 18, 2013
1.850
1.870
1.800
1.820
299,710
+0.03(+1.68%)
Jan 17, 2013
1.900
1.930
1.780
1.790
234,623
-0.09(-4.79%)
Jan 16, 2013
2.020
2.050
1.850
1.880
532,273
-0.17(-8.29%)
Jan 15, 2013
2.090
2.130
2.030
2.050
547,315
-0.03(-1.44%)
Jan 14, 2013
2.070
2.100
2.010
2.080
228,218
+0.02(+0.97%)
Jan 11, 2013
2.110
2.150
2.050
2.060
340,961
-0.03(-1.44%)
Jan 10, 2013
2.110
2.170
2.090
2.090
620,195
-0.02(-0.95%)
Jan 09, 2013
2.180
2.180
1.930
2.110
1,790,908
-0.07(-3.21%)
Jan 08, 2013
2.150
2.230
2.080
2.180
865,370
+0.12(+5.83%)
Jan 07, 2013
2.100
2.200
2.060
2.060
1,018,841
+0.12(+6.19%)
Jan 04, 2013
1.900
1.940
1.870
1.940
609,339
+0.11(+6.01%)
Jan 03, 2013
1.900
1.940
1.800
1.830
649,405
-0.07(-3.68%)
Jan 02, 2013
1.840
1.920
1.770
1.900
873,594
+0.13(+7.34%)
Dec 31, 2012
1.770
1.770
1.770
0
+0.06(+3.51%)
Dec 28, 2012
1.750
1.800
1.710
1.710
679,641
-0.04(-2.29%)
Dec 27, 2012
1.740
1.770
1.740
1.750
299,241
+0.03(+1.74%)
Dec 24, 2012
1.720
1.720
1.720
0
+0.05(+2.99%)
Dec 21, 2012
1.670
1.680
1.600
1.670
114,446
+0.00(+0.00%)
Dec 20, 2012
1.590
1.710
1.590
1.670
243,047
+0.10(+6.37%)
Dec 19, 2012
1.750
1.750
1.560
1.570
297,015
-0.17(-9.77%)
Dec 18, 2012
1.850
1.890
1.690
1.740
597,752
-0.06(-3.33%)
Dec 17, 2012
1.720
1.860
1.700
1.800
525,890
+0.12(+7.14%)
Dec 14, 2012
1.680
1.680
1.610
1.680
214,507
+0.13(+8.39%)
Dec 13, 2012
1.540
1.570
1.500
1.550
146,293
-0.02(-1.27%)
Dec 12, 2012
1.480
1.570
1.450
1.570
467,335
+0.13(+9.03%)
Dec 11, 2012
1.400
1.510
1.360
1.440
765,227
+0.06(+4.35%)
Dec 10, 2012
1.370
1.400
1.350
1.380
171,560
+0.04(+2.99%)
Dec 07, 2012
1.360
1.390
1.330
1.340
80,649
-0.03(-2.19%)
Dec 06, 2012
1.450
1.450
1.360
1.370
81,025
-0.04(-2.84%)
Dec 05, 2012
1.370
1.410
1.330
1.410
756,881
+0.03(+2.17%)
Dec 04, 2012
1.420
1.420
1.380
1.380
64,738
-0.02(-1.43%)
Nov 30, 2012
1.440
1.460
1.330
1.400
130,096
+0.00(+0.00%)
Nov 29, 2012
1.350
1.450
1.330
1.400
185,233
+0.05(+3.70%)
Nov 28, 2012
1.340
1.350
1.240
1.350
207,600
+0.05(+3.85%)
Nov 27, 2012
1.240
1.370
1.240
1.300
432,437
+0.10(+8.33%)
Nov 26, 2012
1.220
1.220
1.100
1.200
365,911
+0.00(+0.00%)
Nov 24, 2012
1.260
1.280
1.180
1.200
318,077
+0.00(+0.00%)
Nov 23, 2012
1.260
1.280
1.180
1.200
318,077
-0.04(-3.23%)
Nov 22, 2012
1.300
1.330
1.230
1.240
513,270
-0.05(-3.88%)
Nov 21, 2012
1.340
1.355
1.240
1.290
244,818
-0.06(-4.44%)
Nov 20, 2012
1.430
1.430
1.340
1.350
178,072
-0.10(-6.90%)
Nov 19, 2012
1.450
1.450
1.440
1.450
45,703
+0.03(+2.11%)
Nov 16, 2012
1.400
1.420
1.390
1.420
134,252
+0.05(+3.65%)
Nov 15, 2012
1.450
1.460
1.350
1.370
145,369
-0.09(-6.16%)
Nov 14, 2012
1.560
1.560
1.450
1.460
189,345
-0.08(-5.19%)
Nov 13, 2012
1.560
1.610
1.520
1.540
115,620
-0.05(-3.14%)
Nov 12, 2012
1.630
1.630
1.570
1.590
67,257
+0.02(+1.27%)
Nov 09, 2012
1.560
1.600
1.560
1.570
57,150
-0.03(-1.88%)
Nov 08, 2012
1.600
1.630
1.560
1.600
34,963
-0.01(-0.62%)
Nov 07, 2012
1.630
1.630
1.520
1.610
76,904
+0.01(+0.63%)
Nov 06, 2012
1.550
1.660
1.530
1.600
198,578
+0.11(+7.38%)
Nov 05, 2012
1.530
1.530
1.410
1.490
459,251
-0.01(-0.67%)
Nov 02, 2012
1.610
1.620
1.460
1.500
491,224
-0.14(-8.54%)
Nov 01, 2012
1.690
1.690
1.610
1.640
107,007
-0.02(-1.20%)
Oct 31, 2012
1.690
1.690
1.650
1.660
86,179
-0.02(-1.19%)
Oct 30, 2012
1.730
1.730
1.670
1.680
1,112,013
-0.05(-2.89%)
Oct 29, 2012
1.730
1.740
1.700
1.730
140,890
+0.02(+1.17%)
Oct 26, 2012
1.730
1.730
1.710
1.710
128,339
-0.01(-0.58%)
Oct 25, 2012
1.740
1.750
1.710
1.720
90,644
+0.00(+0.00%)
Oct 24, 2012
1.740
1.740
1.710
1.720
140,317
+0.00(+0.00%)
Oct 23, 2012
1.780
1.790
1.700
1.720
155,809
-0.09(-4.97%)
Oct 19, 2012
1.800
1.830
1.770
1.810
101,615
-0.03(-1.63%)
Oct 18, 2012
1.790
1.850
1.760
1.840
147,635
+0.05(+2.79%)
Oct 17, 2012
1.760
1.790
1.760
1.790
47,225
+0.03(+1.70%)
Oct 16, 2012
1.740
1.770
1.720
1.760
70,550
+0.04(+2.33%)
Oct 15, 2012
1.790
1.790
1.710
1.720
61,425
-0.01(-0.58%)
Oct 12, 2012
1.780
1.780
1.730
1.730
72,135
-0.04(-2.26%)
Oct 11, 2012
1.770
1.790
1.730
1.770
120,416
+0.01(+0.57%)
Oct 10, 2012
1.750
1.770
1.730
1.760
72,555
+0.01(+0.57%)
Oct 09, 2012
1.780
1.790
1.720
1.750
120,857
-0.03(-1.69%)
Oct 05, 2012
1.780
1.780
1.780
0
-0.02(-1.11%)
Oct 04, 2012
1.850
1.870
1.790
1.800
62,109
-0.03(-1.64%)
Oct 03, 2012
1.900
1.900
1.790
1.830
657,377
-0.07(-3.68%)
Oct 02, 2012
1.900
1.920
1.880
1.900
211,314
+0.04(+2.15%)
Oct 01, 2012
1.950
1.950
1.850
1.860
117,388
-0.09(-4.62%)
Sep 28, 2012
1.990
1.990
1.930
1.950
50,083
-0.04(-2.01%)
Sep 27, 2012
1.890
2.010
1.880
1.990
171,857
+0.12(+6.42%)
Sep 26, 2012
1.950
1.950
1.740
1.870
489,909
-0.07(-3.61%)
Sep 25, 2012
2.000
2.030
1.870
1.940
233,240
-0.07(-3.48%)
Sep 24, 2012
1.990
2.020
1.990
2.010
159,245
-0.05(-2.43%)
Sep 21, 2012
2.080
2.080
1.990
2.060
511,730
-0.02(-0.96%)
Sep 20, 2012
2.100
2.120
2.010
2.080
464,937
-0.05(-2.35%)
Sep 19, 2012
2.040
2.180
2.000
2.130
388,194
+0.10(+4.93%)
Sep 18, 2012
2.000
2.040
1.980
2.030
273,186
+0.05(+2.53%)
Sep 17, 2012
2.110
2.110
1.970
1.980
317,216
-0.12(-5.71%)
Sep 14, 2012
2.060
2.140
2.050
2.100
1,106,427
+0.09(+4.48%)
Sep 13, 2012
2.050
2.050
1.940
2.010
814,599
-0.02(-0.99%)
Sep 12, 2012
2.030
2.140
2.010
2.030
1,989,422
+0.08(+4.10%)
Sep 11, 2012
1.830
1.960
1.820
1.950
1,910,937
+0.15(+8.33%)
Sep 10, 2012
1.850
1.940
1.760
1.800
1,386,255
-0.04(-2.17%)
Sep 07, 2012
1.850
1.900
1.830
1.840
496,903
+0.01(+0.55%)
Sep 06, 2012
1.920
1.920
1.800
1.830
423,678
-0.09(-4.69%)
Sep 05, 2012
2.020
2.030
1.840
1.920
460,791
-0.13(-6.34%)
Sep 04, 2012
2.340
2.340
2.040
2.050
301,656
-0.06(-2.84%)
Aug 31, 2012
2.110
2.110
2.110
0
+0.01(+0.48%)
Aug 30, 2012
2.200
2.200
1.950
2.100
474,481
-0.09(-4.11%)
Aug 29, 2012
2.300
2.300
2.150
2.190
153,758
-0.17(-7.20%)
Aug 27, 2012
2.460
2.460
2.360
2.360
135,997
-0.09(-3.67%)
Aug 24, 2012
2.400
2.450
2.400
2.450
4,282
+0.03(+1.24%)
Aug 23, 2012
2.530
2.530
2.400
2.420
33,112
-0.07(-2.81%)
Aug 22, 2012
2.550
2.550
2.430
2.490
150,585
+0.06(+2.47%)
Aug 21, 2012
2.520
2.570
2.400
2.430
119,052
-0.07(-2.80%)
Aug 20, 2012
2.440
2.510
2.400
2.500
26,560
+0.05(+2.04%)
Aug 17, 2012
2.500
2.540
2.450
2.450
103,295
+0.00(+0.00%)
Aug 16, 2012
2.500
2.500
2.380
2.450
39,283
+0.15(+6.52%)
Aug 15, 2012
2.370
2.370
2.290
2.300
75,502
-0.07(-2.95%)
Aug 14, 2012
2.480
2.530
2.370
2.370
41,329
-0.08(-3.27%)
Aug 13, 2012
2.660
2.660
2.440
2.450
37,100
-0.15(-5.77%)
Aug 11, 2012
2.430
2.630
2.430
2.600
92,900
+0.00(+0.00%)
Aug 10, 2012
2.430
2.630
2.430
2.600
92,900
+0.18(+7.44%)
Aug 09, 2012
2.530
2.550
2.400
2.420
8,251
-0.01(-0.41%)
Aug 08, 2012
2.360
2.480
2.360
2.430
6,941
+0.07(+2.97%)
Aug 07, 2012
2.320
2.450
2.300
2.360
18,025
+0.00(+0.00%)
Aug 03, 2012
2.360
2.360
2.360
0
+0.00(+0.00%)
Aug 02, 2012
2.260
2.360
2.260
2.360
17,550
+0.09(+3.96%)
Aug 01, 2012
2.280
2.310
2.270
2.270
40,071
-0.01(-0.44%)
Jul 31, 2012
2.330
2.330
2.260
2.280
16,734
-0.01(-0.44%)
Jul 30, 2012
2.400
2.400
2.260
2.290
49,037
-0.09(-3.78%)
Jul 27, 2012
2.320
2.390
2.310
2.380
17,390
+0.09(+3.93%)
Jul 26, 2012
2.400
2.400
2.240
2.290
63,475
-0.14(-5.76%)
Jul 25, 2012
2.370
2.430
2.300
2.430
14,949
+0.13(+5.65%)
Jul 24, 2012
2.360
2.360
2.230
2.300
118,452
-0.12(-4.96%)
Jul 23, 2012
2.500
2.510
2.400
2.420
16,504
-0.09(-3.59%)
Jul 20, 2012
2.690
2.690
2.500
2.510
36,490
-0.12(-4.56%)
Jul 19, 2012
2.520
2.670
2.480
2.630
91,587
+0.18(+7.35%)
Jul 18, 2012
2.380
2.550
2.370
2.450
203,190
+0.07(+2.94%)
Jul 17, 2012
2.350
2.410
2.340
2.380
34,232
+0.03(+1.28%)
Jul 16, 2012
2.300
2.350
2.270
2.350
37,268
+0.08(+3.52%)
Jul 13, 2012
2.240
2.270
2.200
2.270
32,400
+0.04(+1.79%)
Jul 12, 2012
2.300
2.300
2.170
2.230
50,581
-0.05(-2.19%)
Jul 11, 2012
2.270
2.290
2.180
2.280
49,715
+0.01(+0.44%)
Jul 10, 2012
2.370
2.400
2.240
2.270
58,190
-0.09(-3.81%)
Jul 09, 2012
2.280
2.390
2.280
2.360
99,789
+0.10(+4.42%)
Jul 06, 2012
2.290
2.290
2.250
2.260
20,122
-0.10(-4.24%)
Jul 05, 2012
2.310
2.360
2.240
2.360
31,650
+0.04(+1.72%)
Jul 04, 2012
2.290
2.330
2.290
2.320
3,920
+0.02(+0.87%)
Jul 03, 2012
2.300
2.300
2.230
2.300
35,847
+0.04(+1.77%)
Jun 29, 2012
2.260
2.260
2.260
0
+0.02(+0.89%)
Jun 28, 2012
2.230
2.240
2.150
2.240
42,586
+0.01(+0.45%)
Jun 27, 2012
2.180
2.240
2.170
2.230
28,190
+0.08(+3.72%)
Jun 26, 2012
2.200
2.210
2.130
2.150
115,334
-0.05(-2.27%)
Jun 25, 2012
2.240
2.240
2.170
2.200
22,475
-0.02(-0.90%)
Jun 22, 2012
2.330
2.330
2.210
2.220
55,049
-0.06(-2.63%)
Jun 21, 2012
2.390
2.390
2.270
2.280
128,350
-0.09(-3.80%)
Jun 20, 2012
2.360
2.370
2.330
2.370
85,855
-0.03(-1.25%)
Jun 19, 2012
2.270
2.400
2.260
2.400
84,144
+0.14(+6.19%)
Jun 18, 2012
2.260
2.300
2.230
2.260
41,250
+0.02(+0.89%)
Jun 15, 2012
2.290
2.320
2.240
2.240
81,900
-0.04(-1.75%)
Jun 14, 2012
2.500
2.500
2.260
2.280
239,290
+0.09(+4.11%)
Jun 13, 2012
2.220
2.240
2.190
2.190
50,003
-0.05(-2.23%)
Jun 12, 2012
2.210
2.240
2.150
2.240
81,895
+0.07(+3.23%)
Jun 11, 2012
2.250
2.340
2.160
2.170
53,930
-0.07(-3.13%)
Jun 08, 2012
2.230
2.250
2.210
2.240
30,061
-0.01(-0.44%)
Jun 07, 2012
2.320
2.430
2.200
2.250
440,887
+0.05(+2.27%)
Jun 06, 2012
2.260
2.260
2.180
2.200
134,635
+0.00(+0.00%)
Jun 05, 2012
2.200
2.250
2.160
2.200
222,350
+0.05(+2.33%)
Jun 04, 2012
2.150
2.180
2.100
2.150
85,907
-0.02(-0.92%)
Jun 02, 2012
2.130
2.190
2.130
2.170
74,366
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.